Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 20.48 | 20.63 | 20.44 | 20.44 | 68,760 | -0.13(-0.62%) |
Jan 29, 2015 | 20.49 | 20.62 | 20.43 | 20.57 | 80,712 | +0.11(+0.55%) |
Jan 28, 2015 | 20.73 | 20.80 | 20.40 | 20.45 | 94,377 | -0.10(-0.47%) |
Jan 27, 2015 | 20.50 | 20.64 | 20.50 | 20.55 | 160,601 | -0.02(-0.11%) |
Jan 26, 2015 | 20.53 | 20.63 | 20.50 | 20.57 | 107,462 | +0.15(+0.73%) |
Jan 23, 2015 | 20.52 | 20.56 | 20.42 | 20.42 | 323,795 | -0.16(-0.77%) |
Jan 22, 2015 | 20.49 | 20.66 | 20.42 | 20.58 | 354,015 | +0.03(+0.15%) |
Jan 21, 2015 | 20.57 | 20.62 | 20.47 | 20.55 | 248,282 | -0.01(-0.07%) |
Jan 20, 2015 | 20.66 | 20.77 | 20.52 | 20.57 | 109,201 | -0.09(-0.44%) |
Jan 16, 2015 | 20.42 | 20.66 | 20.42 | 20.66 | 566,284 | +0.14(+0.70%) |
Jan 15, 2015 | 20.64 | 20.72 | 20.44 | 20.51 | 226,013 | +0.06(+0.29%) |
Jan 14, 2015 | 20.45 | 20.47 | 20.29 | 20.45 | 132,183 | -0.01(-0.04%) |
Jan 13, 2015 | 20.57 | 20.63 | 20.32 | 20.46 | 895,871 | +0.10(+0.48%) |
Jan 12, 2015 | 20.39 | 20.41 | 20.27 | 20.36 | 1,040,048 | -0.03(-0.15%) |
Jan 09, 2015 | 20.48 | 20.49 | 20.35 | 20.39 | 44,543 | -0.07(-0.33%) |
Jan 08, 2015 | 20.39 | 20.53 | 20.39 | 20.46 | 74,893 | +0.08(+0.41%) |
Jan 07, 2015 | 20.34 | 20.43 | 20.24 | 20.38 | 116,592 | +0.16(+0.78%) |
Jan 06, 2015 | 20.35 | 20.45 | 20.15 | 20.22 | 205,806 | -0.18(-0.88%) |
Jan 05, 2015 | 20.47 | 20.66 | 20.33 | 20.40 | 285,161 | -0.17(-0.80%) |
Jan 02, 2015 | 20.63 | 20.69 | 20.51 | 20.57 | 207,488 | +0.06(+0.29%) |
Dec 31, 2014 | 20.64 | 20.51 | 20.51 | 20.51 | 239,989 | -0.09(-0.44%) |
Dec 30, 2014 | 20.56 | 20.68 | 20.56 | 20.60 | 230,897 | -0.02(-0.11%) |
Dec 29, 2014 | 20.61 | 20.74 | 20.55 | 20.62 | 520,359 | -0.04(-0.18%) |
Dec 26, 2014 | 20.59 | 20.79 | 20.59 | 20.66 | 119,296 | +0.02(+0.11%) |
Dec 24, 2014 | 20.40 | 20.63 | 20.63 | 20.63 | 214,552 | +0.14(+0.66%) |
Dec 23, 2014 | 20.51 | 20.59 | 20.43 | 20.50 | 228,402 | -0.08(-0.40%) |
Dec 22, 2014 | 20.65 | 20.66 | 20.54 | 20.58 | 188,535 | -0.07(-0.33%) |
Dec 19, 2014 | 20.55 | 20.66 | 19.60 | 20.65 | 208,033 | +0.09(+0.44%) |
Dec 18, 2014 | 20.47 | 20.57 | 20.31 | 20.56 | 119,536 | +0.21(+1.01%) |
Dec 17, 2014 | 19.98 | 20.60 | 19.98 | 20.35 | 152,417 | +0.28(+1.39%) |
Dec 16, 2014 | 20.09 | 20.35 | 20.07 | 20.07 | 181,763 | +0.01(+0.07%) |
Dec 15, 2014 | 20.33 | 20.38 | 19.99 | 20.06 | 191,917 | -0.13(-0.63%) |
Dec 12, 2014 | 20.38 | 20.39 | 20.18 | 20.19 | 315,146 | -0.26(-1.27%) |
Dec 11, 2014 | 20.47 | 20.62 | 20.42 | 20.45 | 74,425 | +0.00(+0.00%) |
Dec 10, 2014 | 20.72 | 20.72 | 20.41 | 20.45 | 78,323 | -0.21(-1.00%) |
Dec 09, 2014 | 20.46 | 20.65 | 20.45 | 20.65 | 126,400 | +0.07(+0.32%) |
Dec 08, 2014 | 20.66 | 20.69 | 20.56 | 20.59 | 91,353 | -0.22(-1.05%) |
Dec 05, 2014 | 20.79 | 20.82 | 20.79 | 20.80 | 116,541 | -0.01(-0.06%) |
Dec 04, 2014 | 20.76 | 20.87 | 20.76 | 20.82 | 56,971 | -0.03(-0.16%) |
Dec 03, 2014 | 20.83 | 20.87 | 20.80 | 20.85 | 95,008 | +0.07(+0.35%) |
Dec 02, 2014 | 20.76 | 20.85 | 20.73 | 20.78 | 106,912 | +0.07(+0.35%) |
Dec 01, 2014 | 20.73 | 20.75 | 20.64 | 20.71 | 79,910 | -0.05(-0.22%) |
Nov 28, 2014 | 20.88 | 20.88 | 20.74 | 20.75 | 18,468 | -0.28(-1.33%) |
Nov 26, 2014 | 21.05 | 21.03 | 21.03 | 21.03 | 44,395 | +0.06(+0.29%) |
Nov 25, 2014 | 20.97 | 20.98 | 20.92 | 20.97 | 34,577 | +0.03(+0.16%) |
Nov 24, 2014 | 20.96 | 21.02 | 20.91 | 20.94 | 92,588 | +0.03(+0.16%) |
Nov 21, 2014 | 21.00 | 21.03 | 20.86 | 20.90 | 219,559 | +0.12(+0.58%) |
Nov 20, 2014 | 20.69 | 20.80 | 20.69 | 20.78 | 132,550 | -0.04(-0.19%) |
Nov 19, 2014 | 20.81 | 20.90 | 20.77 | 20.82 | 50,490 | -0.11(-0.51%) |
Nov 18, 2014 | 20.90 | 20.95 | 20.83 | 20.93 | 89,008 | +0.13(+0.64%) |
Nov 17, 2014 | 20.77 | 20.81 | 20.73 | 20.80 | 95,566 | -0.11(-0.54%) |
Nov 14, 2014 | 20.82 | 20.93 | 20.79 | 20.91 | 97,353 | +0.04(+0.17%) |
Nov 13, 2014 | 20.90 | 20.94 | 20.81 | 20.87 | 71,823 | -0.03(-0.14%) |
Nov 12, 2014 | 20.78 | 20.91 | 20.73 | 20.90 | 154,793 | -0.07(-0.32%) |
Nov 11, 2014 | 20.96 | 21.00 | 20.86 | 20.97 | 278,078 | +0.07(+0.35%) |
Nov 10, 2014 | 21.03 | 21.03 | 20.88 | 20.90 | 1,794,524 | +0.00(+0.00%) |
Nov 07, 2014 | 20.82 | 20.90 | 20.78 | 20.90 | 38,749 | +0.13(+0.61%) |
Nov 06, 2014 | 20.75 | 20.84 | 20.75 | 20.77 | 41,479 | -0.15(-0.73%) |
Nov 05, 2014 | 20.90 | 20.94 | 20.86 | 20.92 | 58,823 | -0.09(-0.41%) |
Nov 04, 2014 | 21.05 | 21.05 | 20.90 | 21.01 | 81,727 | -0.35(-1.62%) |